Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skillz Inc (NY: SKLZ )

6.290 +0.060 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 230.00 232.80 221.40 223.60 621,227 -8.20(-3.54%)
Oct 28, 2021 224.00 234.00 219.80 231.80 751,999 +10.00(+4.51%)
Oct 27, 2021 222.00 226.60 219.40 221.80 491,051 -0.20(-0.09%)
Oct 26, 2021 226.80 222.00 1,198,335 +0.20(+0.09%)
Oct 25, 2021 210.00 226.00 205.40 221.80 1,097,868 +19.60(+9.69%)
Oct 22, 2021 202.80 208.80 198.00 202.20 1,134,737 +3.40(+1.71%)
Oct 21, 2021 187.60 204.20 186.40 198.80 1,143,073 +15.00(+8.16%)
Oct 20, 2021 182.60 191.00 180.90 183.80 417,355 +0.20(+0.11%)
Oct 19, 2021 176.80 186.40 175.60 183.60 470,589 +8.00(+4.56%)
Oct 18, 2021 175.80 179.00 173.00 175.60 371,762 +1.00(+0.57%)
Oct 15, 2021 182.60 183.80 174.40 174.60 546,195 -7.40(-4.07%)
Oct 14, 2021 180.80 186.80 174.00 182.00 898,246 +3.60(+2.02%)
Oct 13, 2021 169.00 181.80 167.00 178.40 1,265,433 +10.40(+6.19%)
Oct 12, 2021 162.00 169.20 161.30 168.00 597,372 +7.00(+4.35%)
Oct 11, 2021 161.60 167.20 159.40 161.00 735,131 +0.00(+0.00%)
Oct 08, 2021 175.80 176.20 160.80 161.00 1,188,087 -16.00(-9.04%)
Oct 07, 2021 172.00 185.40 169.60 177.00 752,393 +6.60(+3.87%)
Oct 06, 2021 171.60 178.30 169.00 170.40 737,047 -3.40(-1.96%)
Oct 05, 2021 180.40 184.80 171.50 173.80 1,286,298 -6.20(-3.44%)
Oct 04, 2021 189.80 192.40 178.50 180.00 925,415 -14.60(-7.50%)
Oct 01, 2021 197.00 198.60 188.80 194.60 577,388 -1.80(-0.92%)
Sep 30, 2021 200.00 200.20 187.00 196.40 1,164,448 -3.00(-1.50%)
Sep 29, 2021 212.00 213.20 198.80 199.40 987,449 -12.60(-5.94%)
Sep 28, 2021 223.40 225.80 211.80 212.00 498,181 -16.40(-7.18%)
Sep 27, 2021 229.80 230.60 222.50 228.40 327,844 +1.00(+0.44%)
Sep 24, 2021 225.80 229.80 222.20 227.40 333,796 -0.40(-0.18%)
Sep 23, 2021 228.40 232.60 224.40 227.80 397,080 +3.00(+1.33%)
Sep 22, 2021 211.20 230.20 211.20 224.80 681,411 +13.60(+6.44%)
Sep 21, 2021 209.00 211.70 204.00 211.20 484,483 +2.20(+1.05%)
Sep 20, 2021 210.60 214.40 203.00 209.00 774,467 -11.20(-5.09%)
Sep 17, 2021 218.80 220.40 213.20 220.20 668,449 +1.40(+0.64%)
Sep 16, 2021 218.20 221.00 215.80 218.80 538,878 -4.00(-1.80%)
Sep 15, 2021 216.80 223.00 212.40 222.80 498,927 +5.00(+2.30%)
Sep 14, 2021 223.20 227.80 215.84 217.80 348,538 -4.80(-2.16%)
Sep 13, 2021 224.40 225.60 214.50 222.60 435,770 -1.60(-0.71%)
Sep 10, 2021 232.60 235.15 223.80 224.20 602,882 -6.60(-2.86%)
Sep 09, 2021 229.40 240.22 228.60 230.80 542,451 +0.00(+0.00%)
Sep 08, 2021 246.00 250.60 230.40 230.80 822,091 -20.80(-8.27%)
Sep 07, 2021 244.20 253.80 240.00 251.60 827,223 +9.60(+3.97%)
Sep 03, 2021 244.20 248.80 239.00 242.00 567,597 -5.40(-2.18%)
Sep 02, 2021 243.60 248.15 234.40 247.40 1,200,574 +3.20(+1.31%)
Sep 01, 2021 273.00 279.60 241.50 244.20 5,219,644 +8.80(+3.74%)
Aug 31, 2021 212.60 242.40 211.60 235.40 1,884,494 +23.60(+11.14%)
Aug 30, 2021 220.20 224.80 210.40 211.80 550,952 -5.20(-2.40%)
Aug 27, 2021 211.40 219.50 210.00 217.00 446,463 +7.80(+3.73%)
Aug 26, 2021 217.40 222.00 208.80 209.20 500,371 -7.60(-3.51%)
Aug 25, 2021 220.60 221.40 215.20 216.80 524,980 -5.20(-2.34%)
Aug 24, 2021 219.60 226.80 217.40 222.00 619,007 +7.00(+3.26%)
Aug 23, 2021 211.60 215.80 208.80 215.00 714,815 +5.00(+2.38%)
Aug 20, 2021 203.60 225.00 203.60 210.00 1,513,328 +8.20(+4.06%)
Aug 19, 2021 212.00 215.65 201.20 201.80 1,442,190 -9.80(-4.63%)
Aug 18, 2021 215.00 225.60 206.80 211.60 1,251,864 -1.80(-0.84%)
Aug 17, 2021 219.40 220.60 210.00 213.40 990,034 -8.60(-3.87%)
Aug 16, 2021 226.80 231.20 220.60 222.00 695,279 -5.00(-2.20%)
Aug 13, 2021 239.20 240.00 226.60 227.00 759,204 -14.40(-5.97%)
Aug 12, 2021 239.80 241.40 233.60 241.40 567,517 +1.00(+0.42%)
Aug 11, 2021 241.20 242.40 232.20 240.40 727,274 -0.60(-0.25%)
Aug 10, 2021 250.00 252.40 239.60 241.00 844,764 -7.40(-2.98%)
Aug 09, 2021 239.60 254.40 237.60 248.40 750,809 +10.00(+4.19%)
Aug 06, 2021 245.20 246.40 237.30 238.40 775,856 -8.60(-3.48%)
Aug 05, 2021 245.20 256.00 238.00 247.00 1,200,723 +4.20(+1.73%)
Aug 04, 2021 258.20 262.00 241.20 242.80 1,943,755 -29.40(-10.80%)
Aug 03, 2021 284.20 284.20 266.40 272.20 809,484 -12.00(-4.22%)
Aug 02, 2021 284.60 288.00 278.80 284.20 444,544 +2.60(+0.92%)
Jul 30, 2021 278.00 293.60 274.20 281.60 583,933 +3.20(+1.15%)
Jul 29, 2021 293.80 293.80 278.20 278.40 514,013 -15.20(-5.18%)
Jul 28, 2021 285.00 295.30 282.40 293.60 541,745 +8.40(+2.95%)
Jul 27, 2021 297.60 299.00 277.60 285.20 539,829 -14.00(-4.68%)
Jul 26, 2021 301.60 314.80 292.20 299.20 434,188 -6.60(-2.16%)
Jul 23, 2021 294.00 308.83 290.80 305.80 467,174 +13.00(+4.44%)
Jul 22, 2021 310.80 313.72 292.20 292.80 392,870 -16.60(-5.37%)
Jul 21, 2021 303.60 315.80 302.00 309.40 349,055 +4.60(+1.51%)
Jul 20, 2021 298.20 310.00 289.46 304.80 469,747 +9.20(+3.11%)
Jul 19, 2021 282.20 306.20 278.80 295.60 651,946 +4.80(+1.65%)
Jul 16, 2021 307.40 307.80 287.00 290.80 606,012 -14.80(-4.84%)
Jul 15, 2021 317.20 317.20 291.40 305.60 750,039 -10.40(-3.29%)
Jul 14, 2021 337.00 345.00 313.60 316.00 518,190 -17.80(-5.33%)
Jul 13, 2021 350.20 352.20 332.00 333.80 375,303 -20.40(-5.76%)
Jul 12, 2021 355.00 359.96 346.20 354.20 260,417 -0.80(-0.23%)
Jul 09, 2021 346.00 357.40 336.80 355.00 300,345 +8.60(+2.48%)
Jul 08, 2021 342.80 356.20 336.40 346.40 348,064 -4.80(-1.37%)
Jul 07, 2021 375.00 377.00 347.80 351.20 521,962 -26.80(-7.09%)
Jul 06, 2021 383.60 389.80 375.20 378.00 318,701 -12.40(-3.18%)
Jul 02, 2021 417.00 429.80 389.40 390.40 447,406 -17.40(-4.27%)
Jul 01, 2021 435.80 437.00 403.80 407.80 509,967 -26.60(-6.12%)
Jun 30, 2021 436.20 441.60 428.40 434.40 393,001 -8.80(-1.99%)
Jun 29, 2021 427.00 445.40 425.20 443.20 461,881 +7.40(+1.70%)
Jun 28, 2021 414.40 441.40 413.80 435.80 653,120 +27.00(+6.60%)
Jun 25, 2021 405.20 416.00 398.60 408.80 1,327,729 +4.40(+1.09%)
Jun 24, 2021 394.00 419.00 393.60 404.40 775,746 +14.40(+3.69%)
Jun 23, 2021 388.40 398.20 382.40 390.00 519,119 +4.60(+1.19%)
Jun 22, 2021 378.80 390.00 376.00 385.40 501,852 +1.20(+0.31%)
Jun 21, 2021 385.40 395.40 376.00 384.20 602,457 +1.60(+0.42%)
Jun 18, 2021 381.20 390.60 376.80 382.60 646,334 +2.80(+0.74%)
Jun 17, 2021 373.40 393.20 370.60 379.80 773,990 -3.20(-0.84%)
Jun 16, 2021 370.80 391.40 362.00 383.00 732,180 +7.20(+1.92%)
Jun 15, 2021 396.00 404.20 369.20 375.80 693,033 -20.60(-5.20%)
Jun 14, 2021 410.80 416.00 389.00 396.40 904,961 -33.20(-7.73%)
Jun 11, 2021 429.80 435.73 414.80 429.60 383,024 +3.60(+0.85%)
Jun 10, 2021 441.00 453.40 412.60 426.00 588,094 -21.00(-4.70%)
Jun 09, 2021 480.00 497.60 446.40 447.00 882,903 -14.80(-3.20%)
Jun 08, 2021 448.80 489.60 446.40 461.80 924,497 +20.20(+4.57%)
Jun 07, 2021 408.20 456.20 393.20 441.60 1,110,716 +35.40(+8.71%)
Jun 04, 2021 424.00 429.40 401.00 406.20 449,548 -18.40(-4.33%)
Jun 03, 2021 406.80 425.80 386.20 424.60 866,825 -6.40(-1.48%)
Jun 02, 2021 359.00 460.00 352.20 431.00 2,811,777 +91.20(+26.84%)
Jun 01, 2021 343.20 351.80 328.00 339.80 401,122 +0.00(+0.00%)
May 28, 2021 342.00 367.10 337.60 339.80 530,396 -6.60(-1.91%)
May 27, 2021 341.00 347.20 328.40 346.40 518,704 +7.60(+2.24%)
May 26, 2021 320.00 345.20 316.00 338.80 584,903 +18.20(+5.68%)
May 25, 2021 325.00 332.80 313.20 320.60 424,354 -6.40(-1.96%)
May 24, 2021 306.60 330.00 302.60 327.00 482,948 +22.80(+7.50%)
May 21, 2021 317.40 318.80 304.20 304.20 433,107 -11.80(-3.73%)
May 20, 2021 308.00 326.40 307.00 316.00 507,485 +12.80(+4.22%)
May 19, 2021 310.00 318.00 298.60 303.20 626,868 -23.40(-7.16%)
May 18, 2021 313.60 337.00 309.86 326.60 679,871 +13.00(+4.15%)
May 17, 2021 299.40 317.60 293.00 313.60 506,240 +5.40(+1.75%)
May 14, 2021 281.80 322.60 276.40 308.20 1,069,658 +33.60(+12.24%)
May 13, 2021 279.60 299.00 254.40 274.60 1,142,684 -3.00(-1.08%)
May 12, 2021 287.00 301.40 271.00 277.60 710,042 -15.00(-5.13%)
May 11, 2021 268.60 297.40 268.00 292.60 905,915 +4.40(+1.53%)
May 10, 2021 310.00 312.80 286.80 288.20 821,669 -26.00(-8.27%)
May 07, 2021 317.60 333.00 308.60 314.20 1,295,172 +6.00(+1.95%)
May 06, 2021 308.20 320.92 292.00 308.20 1,427,561 -1.40(-0.45%)
May 05, 2021 330.40 335.20 304.00 309.60 1,828,122 -29.60(-8.73%)
May 04, 2021 331.20 353.00 322.20 339.20 1,656,702 +8.80(+2.66%)
May 03, 2021 356.00 357.40 329.40 330.40 1,041,493 -20.00(-5.71%)
Apr 30, 2021 346.80 366.80 344.40 350.40 580,640 -8.20(-2.29%)
Apr 29, 2021 375.60 387.00 348.80 358.60 978,648 -13.60(-3.65%)
Apr 28, 2021 385.80 406.80 370.40 372.20 1,295,391 -25.80(-6.48%)
Apr 27, 2021 413.20 433.80 386.40 398.00 2,139,999 -25.20(-5.95%)
Apr 26, 2021 360.40 426.00 354.60 423.20 2,703,790 +59.80(+16.46%)
Apr 23, 2021 350.40 377.40 329.60 363.40 3,315,300 +32.00(+9.66%)
Apr 22, 2021 388.80 391.00 320.00 331.40 6,054,759 -3.80(-1.13%)
Apr 21, 2021 254.00 336.80 248.00 335.20 4,581,803 +84.20(+33.55%)
Apr 20, 2021 275.60 278.80 249.00 251.00 1,336,760 -31.20(-11.06%)
Apr 19, 2021 297.00 299.60 270.00 282.20 1,034,224 -20.00(-6.62%)
Apr 16, 2021 300.60 314.60 291.20 302.20 751,025 +0.20(+0.07%)
Apr 15, 2021 316.40 318.00 293.20 302.00 724,695 -12.40(-3.94%)
Apr 14, 2021 329.40 338.80 311.00 314.40 661,693 -13.00(-3.97%)
Apr 13, 2021 319.00 334.80 317.00 327.40 566,334 +10.00(+3.15%)
Apr 12, 2021 340.60 343.40 316.00 317.40 797,923 -27.80(-8.05%)
Apr 09, 2021 342.40 357.20 338.80 345.20 548,830 -0.40(-0.12%)
Apr 08, 2021 361.80 364.00 336.60 345.60 1,113,978 -12.60(-3.52%)
Apr 07, 2021 384.80 386.00 356.20 358.20 549,622 -22.40(-5.89%)
Apr 06, 2021 376.00 391.00 373.60 380.60 437,909 +5.40(+1.44%)
Apr 05, 2021 392.00 393.20 367.00 375.20 511,383 +0.20(+0.05%)
Apr 01, 2021 396.00 405.20 368.00 375.00 693,870 -5.80(-1.52%)
Mar 31, 2021 376.20 388.60 363.00 380.80 636,210 +18.20(+5.02%)
Mar 30, 2021 355.40 370.00 335.20 362.60 731,224 +2.60(+0.72%)
Mar 29, 2021 376.00 391.80 356.80 360.00 832,636 -12.00(-3.23%)
Mar 26, 2021 401.00 409.40 353.40 372.00 1,195,930 -14.80(-3.83%)
Mar 25, 2021 378.60 395.40 369.00 386.80 1,186,970 -13.00(-3.25%)
Mar 24, 2021 469.00 472.60 398.00 399.80 1,057,468 -65.00(-13.98%)
Mar 23, 2021 498.80 504.80 464.60 464.80 682,116 -30.00(-6.06%)
Mar 22, 2021 518.00 531.00 494.80 494.80 601,325 -19.80(-3.85%)
Mar 19, 2021 480.00 544.40 473.00 514.60 3,292,160 -20.40(-3.81%)
Mar 18, 2021 562.00 571.80 520.40 535.00 819,566 -52.40(-8.92%)
Mar 17, 2021 540.00 592.40 525.00 587.40 1,226,955 -26.40(-4.30%)
Mar 16, 2021 643.40 657.40 586.40 613.80 598,342 -15.20(-2.42%)
Mar 15, 2021 588.40 639.00 580.40 629.00 545,663 +42.60(+7.26%)
Mar 12, 2021 539.20 589.80 531.20 586.40 609,885 +30.80(+5.54%)
Mar 11, 2021 534.00 583.00 490.20 555.60 1,121,516 +41.60(+8.09%)
Mar 10, 2021 543.40 552.00 501.40 514.00 672,183 +6.80(+1.34%)
Mar 09, 2021 502.20 523.20 491.40 507.20 672,301 +18.20(+3.72%)
Mar 08, 2021 571.80 576.00 461.80 489.00 948,647 -60.00(-10.93%)
Mar 05, 2021 583.40 586.70 482.20 549.00 569,385 -17.60(-3.11%)
Mar 04, 2021 583.00 606.00 515.80 566.60 948,384 -42.20(-6.93%)
Mar 03, 2021 660.00 667.20 591.40 608.80 248,308 -54.20(-8.17%)
Mar 02, 2021 684.00 730.00 659.20 663.00 215,167 -21.40(-3.13%)
Mar 01, 2021 678.20 704.80 650.20 684.40 214,527 +52.20(+8.26%)
Feb 26, 2021 626.00 653.20 597.00 632.20 247,180 +29.20(+4.84%)
Feb 25, 2021 661.00 668.60 580.00 603.00 293,417 -56.00(-8.50%)
Feb 24, 2021 634.20 675.00 620.00 659.00 188,098 +39.80(+6.43%)
Feb 23, 2021 596.20 645.40 551.00 619.20 390,037 -26.60(-4.12%)
Feb 22, 2021 697.80 719.40 640.00 645.80 346,415 -73.00(-10.16%)
Feb 19, 2021 741.20 743.90 705.03 718.80 184,050 -2.00(-0.28%)
Feb 18, 2021 730.60 746.00 693.20 720.80 262,215 -41.60(-5.46%)
Feb 17, 2021 772.00 778.00 729.00 762.40 250,753 -33.40(-4.20%)
Feb 16, 2021 802.20 803.80 773.20 795.80 239,538 +52.80(+7.11%)
Feb 12, 2021 771.00 775.00 722.20 743.00 192,910 -6.60(-0.88%)
Feb 11, 2021 800.00 803.80 732.00 749.60 345,504 -52.80(-6.58%)
Feb 10, 2021 859.20 875.40 763.40 802.40 293,727 -33.20(-3.97%)
Feb 09, 2021 818.00 846.80 790.80 835.60 318,101 -20.40(-2.38%)
Feb 08, 2021 880.00 911.00 812.40 856.00 310,593 -18.40(-2.10%)
Feb 05, 2021 749.20 925.96 743.90 874.40 844,150 +94.60(+12.13%)
Feb 04, 2021 749.00 789.80 700.20 779.80 1,057,223 +154.40(+24.69%)
Feb 03, 2021 580.00 638.00 580.00 625.40 268,085 +48.20(+8.35%)
Feb 02, 2021 555.20 586.80 552.20 577.20 237,958 +30.40(+5.56%)
Feb 01, 2021 560.40 569.00 540.00 546.80 145,693 -5.60(-1.01%)
Jan 29, 2021 558.80 586.00 528.40 552.40 280,555 +20.00(+3.76%)
Jan 28, 2021 550.20 566.00 511.40 532.40 207,632 -13.20(-2.42%)
Jan 27, 2021 566.40 583.00 533.40 545.60 297,028 -49.00(-8.24%)
Jan 26, 2021 575.00 596.40 572.20 594.60 177,699 +22.20(+3.88%)
Jan 25, 2021 578.60 607.40 543.20 572.40 275,980 +12.20(+2.18%)
Jan 22, 2021 568.60 585.80 556.40 560.20 192,415 -23.80(-4.08%)
Jan 21, 2021 574.20 594.80 552.20 584.00 327,502 +10.20(+1.78%)
Jan 20, 2021 559.00 598.80 551.20 573.80 441,393 +40.40(+7.57%)
Jan 19, 2021 515.00 544.60 507.00 533.40 336,961 +38.60(+7.80%)
Jan 15, 2021 529.80 535.00 482.60 494.80 257,360 -27.60(-5.28%)
Jan 14, 2021 544.80 548.00 505.40 522.40 224,384 -3.80(-0.72%)
Jan 13, 2021 526.00 549.80 513.40 526.20 328,032 +36.20(+7.39%)
Jan 12, 2021 500.00 512.20 475.40 490.00 328,254 +21.00(+4.48%)
Jan 11, 2021 443.00 479.60 436.40 469.00 304,998 +36.40(+8.41%)
Jan 08, 2021 441.20 452.00 416.00 432.60 232,090 -12.60(-2.83%)
Jan 07, 2021 461.40 471.40 429.20 445.20 345,782 +0.20(+0.04%)
Jan 06, 2021 456.40 493.80 435.00 445.00 624,330 +3.40(+0.77%)
Jan 05, 2021 390.60 448.00 384.00 441.60 657,332 +77.60(+21.32%)
Jan 04, 2021 398.00 400.20 361.20 364.00 179,190 -36.00(-9.00%)
Dec 31, 2020 400.00 400.00 400.00 200,300 +14.60(+3.79%)
Dec 30, 2020 409.00 426.40 380.40 385.40 200,300 -27.00(-6.55%)
Dec 29, 2020 398.60 421.20 380.60 412.40 216,068 +24.20(+6.23%)
Dec 28, 2020 399.00 418.00 377.40 388.20 252,788 +7.80(+2.05%)
Dec 24, 2020 398.00 398.80 366.00 380.40 173,160 -11.00(-2.81%)
Dec 23, 2020 415.60 417.40 387.80 391.40 226,376 -8.20(-2.05%)
Dec 22, 2020 404.20 432.00 388.80 399.60 325,343 +4.40(+1.11%)
Dec 21, 2020 411.40 433.60 384.60 395.20 384,760 -23.20(-5.54%)
Dec 18, 2020 457.00 477.40 401.20 418.40 718,095 -36.20(-7.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.